東急の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/08 | 1,790 | 1,791 | 1,765 | 1,782.5 | -6 | -0.3% | 938,700 |
| 2025/05/07 | 1,798 | 1,802.5 | 1,783 | 1,788.5 | +13.5 | +0.8% | 1,835,200 |
| 2025/05/02 | 1,767.5 | 1,782 | 1,762.5 | 1,775 | +7 | +0.4% | 998,600 |
| 2025/05/01 | 1,738.5 | 1,772 | 1,732 | 1,768 | +30 | +1.7% | 1,038,800 |
| 2025/04/30 | 1,744.5 | 1,747.5 | 1,717 | 1,738 | -13.5 | -0.8% | 1,913,600 |
| 2025/04/28 | 1,739.5 | 1,764 | 1,729.5 | 1,751.5 | -4.5 | -0.3% | 988,400 |
| 2025/04/25 | 1,760 | 1,764 | 1,752 | 1,756 | +7 | +0.4% | 1,360,700 |
| 2025/04/24 | 1,792.5 | 1,796.5 | 1,749 | 1,749 | -56 | -3.1% | 1,435,600 |
| 2025/04/23 | 1,799 | 1,807 | 1,791 | 1,805 | +17 | +1% | 1,280,500 |
| 2025/04/22 | 1,782 | 1,795 | 1,782 | 1,788 | -2.5 | -0.1% | 913,800 |
| 2025/04/21 | 1,771.5 | 1,798 | 1,770.5 | 1,790.5 | +13 | +0.7% | 870,700 |
| 2025/04/18 | 1,779.5 | 1,783 | 1,768.5 | 1,777.5 | +7.5 | +0.4% | 1,013,500 |
| 2025/04/17 | 1,755 | 1,778 | 1,753 | 1,770 | +12 | +0.7% | 967,400 |
| 2025/04/16 | 1,763.5 | 1,763.5 | 1,737 | 1,758 | +5 | +0.3% | 1,436,600 |
| 2025/04/15 | 1,785 | 1,786.5 | 1,750.5 | 1,753 | -29.5 | -1.7% | 1,411,300 |
| 2025/04/14 | 1,767.5 | 1,788.5 | 1,764.5 | 1,782.5 | +32 | +1.8% | 1,509,600 |
| 2025/04/11 | 1,708 | 1,752.5 | 1,708 | 1,750.5 | -16 | -0.9% | 1,909,900 |
| 2025/04/10 | 1,734.5 | 1,766.5 | 1,705 | 1,766.5 | +78.5 | +4.7% | 2,505,000 |
| 2025/04/09 | 1,691 | 1,711 | 1,675.5 | 1,688 | ±0 | ±0% | 2,051,100 |
| 2025/04/08 | 1,699.5 | 1,700 | 1,670 | 1,688 | +21 | +1.3% | 2,145,400 |
| 2025/04/07 | 1,653 | 1,708 | 1,631 | 1,667 | -59.5 | -3.4% | 2,949,100 |
| 2025/04/04 | 1,690.5 | 1,734.5 | 1,689.5 | 1,726.5 | +30.5 | +1.8% | 2,560,800 |
| 2025/04/03 | 1,653 | 1,699 | 1,645 | 1,696 | +26.5 | +1.6% | 1,853,000 |
| 2025/04/02 | 1,688 | 1,692.5 | 1,665 | 1,669.5 | -21 | -1.2% | 1,376,500 |
| 2025/04/01 | 1,700 | 1,709.5 | 1,686 | 1,690.5 | +5.5 | +0.3% | 1,474,800 |
| 2025/03/31 | 1,706 | 1,720 | 1,675 | 1,685 | -32.5 | -1.9% | 2,097,800 |
| 2025/03/28 | 1,736.5 | 1,738 | 1,712 | 1,717.5 | -34.5 | -2% | 1,713,700 |
| 2025/03/27 | 1,731.5 | 1,760.5 | 1,731.5 | 1,752 | +16 | +0.9% | 2,675,600 |
| 2025/03/26 | 1,744.5 | 1,748.5 | 1,731 | 1,736 | -10 | -0.6% | 1,874,000 |
| 2025/03/25 | 1,747 | 1,755 | 1,736 | 1,746 | +2.5 | +0.1% | 1,011,100 |
| 2025/03/24 | 1,757 | 1,759 | 1,734 | 1,743.5 | -14.5 | -0.8% | 1,149,800 |
| 2025/03/21 | 1,751 | 1,763.5 | 1,748 | 1,758 | -2 | -0.1% | 2,005,200 |
| 2025/03/19 | 1,779 | 1,779 | 1,758.5 | 1,760 | -9 | -0.5% | 955,700 |
| 2025/03/18 | 1,777 | 1,782.5 | 1,769 | 1,769 | +7 | +0.4% | 1,084,000 |
| 2025/03/17 | 1,752 | 1,762 | 1,750 | 1,762 | +17 | +1% | 943,800 |
| 2025/03/14 | 1,732 | 1,753.5 | 1,732 | 1,745 | -4 | -0.2% | 1,336,600 |
| 2025/03/13 | 1,725 | 1,755 | 1,721 | 1,749 | +14 | +0.8% | 1,195,800 |
| 2025/03/12 | 1,730 | 1,738 | 1,722 | 1,735 | -12 | -0.7% | 1,678,500 |
| 2025/03/11 | 1,735 | 1,749 | 1,725 | 1,747 | +3 | +0.2% | 1,333,500 |
| 2025/03/10 | 1,730 | 1,749 | 1,728.5 | 1,744 | +11 | +0.6% | 1,058,200 |
| 2025/03/07 | 1,720 | 1,751 | 1,720 | 1,733 | -1.5 | -0.1% | 1,457,200 |
| 2025/03/06 | 1,760 | 1,762.5 | 1,726.5 | 1,734.5 | -31 | -1.8% | 1,455,200 |
| 2025/03/05 | 1,765 | 1,772 | 1,751.5 | 1,765.5 | +6.5 | +0.4% | 1,172,200 |
| 2025/03/04 | 1,765 | 1,765.5 | 1,752 | 1,759 | -9 | -0.5% | 1,128,900 |
| 2025/03/03 | 1,740.5 | 1,769.5 | 1,740.5 | 1,768 | +34.5 | +2% | 1,368,500 |
| 2025/02/28 | 1,741.5 | 1,746 | 1,721.5 | 1,733.5 | -4.5 | -0.3% | 2,153,200 |
| 2025/02/27 | 1,716 | 1,738 | 1,716 | 1,738 | +22.5 | +1.3% | 1,120,700 |
| 2025/02/26 | 1,698.5 | 1,717.5 | 1,691 | 1,715.5 | +26 | +1.5% | 1,264,700 |
| 2025/02/25 | 1,675.5 | 1,693 | 1,675.5 | 1,689.5 | +14.5 | +0.9% | 1,105,800 |
| 2025/02/21 | 1,680.5 | 1,701 | 1,670 | 1,675 | -5.5 | -0.3% | 1,141,200 |
51～
100
件表示中 / 3744件
類似銘柄と比較する
現在ご覧いただいている「東 急」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東 急 | 166,900円 | +1.6% | -1.5% | 1.68% | 11.98倍 | 1.16倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| 西武ＨＤ | 420,200円 | -43.3% | -87.5% | 0.95% | 42.03倍 | 1.95倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| ＳＧＨＤ | 163,600円 | +10.1% | -1.0% | 3.24% | 17.00倍 | 1.67倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
| 阪急阪神 | 376,700円 | +7.5% | -0.2% | 2.65% | 11.97倍 | 0.87倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| 東京メトロ | 163,000円 | +3.1% | +0.5% | 2.58% | 16.26倍 | 1.32倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
市場注目の銘柄
チャート関連のコラム
